StealthGas Inc (GASS) Historical Stock Data

2.47 ↓0.04 (-1.59%)

As of Market Close on August 8th, 2022.

Historical Data

In the past 30 trading days, GASS is down -1.07% a day on average. There have been 12 days where StealthGas Inc closed green and 18 days where GASS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-08	2.50	2.47	↓$0.03 (-1.20%)	2.44	2.61	169.27K
2022-08-05	2.40	2.51	↑$0.11 (4.58%)	2.40	2.57	120.87K
2022-08-04	2.53	2.40	↓$0.13 (-5.14%)	2.39	2.53	201.30K
2022-08-03	2.60	2.55	↓$0.05 (-1.92%)	2.50	2.62	172.90K
2022-08-02	2.65	2.60	↓$0.05 (-1.89%)	2.56	2.67	129.22K
2022-08-01	2.75	2.65	↓$0.10 (-3.64%)	2.58	2.75	106.35K
2022-07-29	2.75	2.70	↓$0.05 (-1.82%)	2.64	2.75	113.93K
2022-07-28	2.84	2.71	↓$0.13 (-4.58%)	2.65	2.84	122.43K
2022-07-27	2.73	2.78	↑$0.05 (1.83%)	2.63	2.83	211.23K
2022-07-26	2.70	2.70	↑$0.00 (0.00%)	2.68	2.84	302.67K
2022-07-25	2.48	2.61	↑$0.13 (5.24%)	2.47	2.66	127.52K
2022-07-22	2.55	2.45	↓$0.10 (-3.92%)	2.43	2.58	122.33K
2022-07-21	2.57	2.58	↑$0.01 (0.39%)	2.48	2.58	194.05K
2022-07-20	2.62	2.57	↓$0.05 (-1.91%)	2.56	2.67	175.92K
2022-07-19	2.50	2.57	↑$0.07 (2.80%)	2.46	2.58	233.46K
2022-07-18	2.49	2.52	↑$0.03 (1.20%)	2.47	2.58	169.91K
2022-07-15	2.49	2.43	↓$0.06 (-2.41%)	2.41	2.52	148.76K
2022-07-14	2.47	2.46	↓$0.01 (-0.40%)	2.40	2.52	187.37K
2022-07-13	2.38	2.50	↑$0.12 (5.04%)	2.38	2.54	144.17K
2022-07-12	2.48	2.41	↓$0.07 (-2.82%)	2.37	2.48	333.49K
2022-07-11	2.65	2.53	↓$0.12 (-4.53%)	2.47	2.65	285.90K
2022-07-08	2.71	2.70	↓$0.01 (-0.37%)	2.53	2.72	313.20K
2022-07-07	2.49	2.65	↑$0.16 (6.43%)	2.49	2.73	317.21K
2022-07-06	2.75	2.49	↓$0.26 (-9.45%)	2.49	2.79	1.39M
2022-07-05	3.05	2.77	↓$0.28 (-9.18%)	2.76	3.05	412.01K
2022-07-01	3.21	3.10	↓$0.11 (-3.43%)	2.95	3.21	199.28K
2022-06-30	3.13	3.21	↑$0.08 (2.56%)	3.05	3.26	99.25K
2022-06-29	3.54	3.16	↓$0.38 (-10.73%)	3.14	3.54	243.54K
2022-06-28	3.47	3.50	↑$0.03 (0.86%)	3.46	3.73	261.52K
2022-06-27	3.24	3.44	↑$0.20 (6.17%)	3.24	3.59	436.67K